双乐股份(301036)股票信息
| 股票代码 | 301036 |
| 股票名称 | 双乐股份 |
| 最新价/元 | 48.64 |
| 涨跌额/元 | 0.84 |
| 涨跌幅/% | 1.76 |
| 买入/元 | 48.63 |
| 卖出/元 | 48.64 |
| 昨收/元 | 47.80 |
| 今开/元 | 44.50 |
| 最高/元 | 57.00 |
| 最低/元 | 44.45 |
| 成交量/手 | 204602.71 |
| 成交额/万 | 103403.78 |
| 股净值/元 | 103.49 |
| 市净率 | 2.97 |
| 总市值/万 | 486400.00 |
| 流通值/万 | 342598.92 |
| 换手率/% | 29.05 |
| 入市日期 | 2021-07-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
双乐股份(301036)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 44.50 | 48.64 | 0.84 | 1.76 | 204602.71 | 103403.78 | 29.05 |
| 2024-10-08 | 47.80 | 47.80 | 7.97 | 20.01 | 131886.00 | 62265.39 | 18.72 |
| 2024-09-30 | 34.70 | 39.83 | 6.64 | 20.01 | 176111.00 | 65494.82 | 25.00 |
| 2024-09-27 | 31.51 | 33.19 | 2.09 | 6.72 | 145178.88 | 47530.30 | 20.61 |
| 2024-09-26 | 30.58 | 31.10 | 0.29 | 0.94 | 102346.25 | 31650.77 | 14.53 |
| 2024-09-25 | 30.00 | 30.81 | 0.35 | 1.15 | 129781.05 | 40258.67 | 18.43 |
| 2024-09-24 | 28.03 | 30.46 | 2.13 | 7.52 | 143297.47 | 43310.54 | 20.34 |
| 2024-09-23 | 27.66 | 28.33 | 0.40 | 1.43 | 60065.19 | 16760.10 | 8.53 |
| 2024-09-20 | 28.28 | 27.93 | -0.80 | -2.79 | 70377.79 | 19714.84 | 9.99 |
| 2024-09-19 | 28.38 | 28.73 | 0.14 | 0.49 | 94746.79 | 27577.53 | 13.45 |
| 2024-09-18 | 29.78 | 28.59 | 0.60 | 2.14 | 109024.95 | 31863.75 | 15.48 |
| 2024-09-13 | 28.48 | 27.99 | -0.57 | -2.00 | 55288.05 | 15589.42 | 7.85 |
| 2024-09-12 | 30.28 | 28.56 | -1.33 | -4.45 | 86763.00 | 25180.25 | 12.32 |
| 2024-09-11 | 30.92 | 29.89 | -1.36 | -4.35 | 79749.21 | 24162.51 | 11.32 |
| 2024-09-10 | 31.00 | 31.25 | -0.63 | -1.98 | 104950.00 | 32398.06 | 14.90 |
| 2024-09-09 | 31.16 | 31.88 | 1.03 | 3.34 | 121564.00 | 38796.15 | 17.26 |
| 2024-09-06 | 30.40 | 30.85 | 0.16 | 0.52 | 130294.00 | 40620.76 | 18.50 |
| 2024-09-05 | 30.71 | 30.69 | -0.38 | -1.22 | 107373.00 | 33133.78 | 15.24 |
| 2024-09-04 | 30.41 | 31.07 | 0.12 | 0.39 | 170319.00 | 53863.43 | 24.18 |
| 2024-09-03 | 30.60 | 30.95 | 0.03 | 0.10 | 102605.47 | 31665.97 | 14.57 |
| 2024-09-02 | 30.99 | 30.92 | -1.11 | -3.47 | 171198.57 | 53349.99 | 24.31 |
| 2024-08-30 | 27.05 | 32.03 | 5.34 | 20.01 | 144615.37 | 43040.94 | 20.53 |
| 2024-08-29 | 26.40 | 26.69 | -0.17 | -0.63 | 66596.74 | 17892.22 | 9.45 |
| 2024-08-28 | 25.75 | 26.86 | 0.72 | 2.75 | 75763.10 | 20326.53 | 10.76 |
| 2024-08-27 | 25.60 | 26.14 | 0.24 | 0.93 | 68368.64 | 17809.17 | 9.71 |
| 2024-08-26 | 26.01 | 25.90 | -1.00 | -3.72 | 77086.80 | 19801.81 | 10.94 |
| 2024-08-23 | 27.49 | 26.90 | -1.01 | -3.62 | 95242.64 | 26429.64 | 13.52 |
| 2024-08-22 | 26.89 | 27.91 | 1.08 | 4.03 | 89272.64 | 24090.24 | 12.67 |
| 2024-08-21 | 26.50 | 26.83 | 0.33 | 1.25 | 55562.01 | 14802.94 | 7.89 |
| 2024-08-20 | 26.42 | 26.50 | 0.10 | 0.38 | 82888.00 | 22469.14 | 11.77 |
| 2024-08-19 | 26.58 | 26.40 | -0.77 | -2.83 | 59232.74 | 15683.22 | 8.41 |
| 2024-08-16 | 28.35 | 27.17 | -1.18 | -4.16 | 93880.00 | 25904.81 | 13.33 |
| 2024-08-15 | 28.86 | 28.35 | -1.13 | -3.83 | 86709.00 | 24704.69 | 12.31 |
| 2024-08-14 | 28.96 | 29.48 | 0.09 | 0.31 | 93948.00 | 27908.78 | 13.34 |
| 2024-08-13 | 28.50 | 29.39 | 0.66 | 2.30 | 76820.00 | 22161.72 | 10.91 |
| 2024-08-12 | 28.27 | 28.73 | -0.75 | -2.54 | 86726.21 | 25222.57 | 12.31 |
| 2024-08-09 | 30.61 | 29.48 | -0.36 | -1.21 | 123604.39 | 37789.30 | 17.55 |
| 2024-08-08 | 28.37 | 29.84 | 1.03 | 3.58 | 137072.51 | 40488.41 | 19.46 |
| 2024-08-07 | 29.28 | 29.11 | -0.89 | -2.97 | 76435.57 | 22408.81 | 10.85 |
| 2024-08-06 | 30.00 | 30.00 | 0.45 | 1.52 | 100786.00 | 29564.53 | 14.31 |
| 2024-08-05 | 28.98 | 29.55 | -0.43 | -1.43 | 102399.00 | 30082.55 | 14.54 |
| 2024-08-02 | 31.20 | 29.98 | -2.52 | -7.75 | 148272.20 | 45309.02 | 21.05 |
| 2024-08-01 | 31.43 | 32.50 | -0.43 | -1.31 | 202714.51 | 66616.57 | 28.78 |
| 2024-07-31 | 30.30 | 32.93 | 3.03 | 10.13 | 231264.96 | 74564.65 | 32.83 |
| 2024-07-30 | 31.74 | 29.90 | -1.72 | -5.44 | 200618.80 | 60931.84 | 28.48 |
| 2024-07-29 | 27.50 | 31.62 | 5.27 | 20.00 | 147548.05 | 44124.17 | 20.95 |
| 2024-07-26 | 27.27 | 26.35 | -1.81 | -6.43 | 174989.95 | 46335.80 | 40.26 |
| 2024-07-25 | 29.56 | 28.16 | 0.34 | 1.22 | 201899.35 | 59429.75 | 46.45 |
| 2024-07-24 | 29.01 | 27.82 | -4.41 | -13.68 | 207563.42 | 60324.69 | 47.76 |
| 2024-07-23 | 31.83 | 32.23 | 1.13 | 3.63 | 251313.59 | 81115.98 | 57.82 |
| 2024-07-22 | 33.90 | 31.10 | -0.72 | -2.26 | 251107.03 | 78806.62 | 57.78 |
| 2024-07-19 | 26.95 | 31.82 | 5.30 | 19.99 | 207011.88 | 60541.83 | 47.63 |
| 2024-07-18 | 21.95 | 26.52 | 4.42 | 20.00 | 191905.91 | 46007.42 | 44.16 |
| 2024-07-17 | 23.29 | 22.10 | -0.97 | -4.21 | 56520.86 | 12659.23 | 13.00 |
| 2024-07-16 | 23.31 | 23.07 | -0.24 | -1.03 | 50290.00 | 11548.17 | 11.57 |
| 2024-07-15 | 24.22 | 23.31 | -0.53 | -2.22 | 50971.00 | 12010.84 | 11.73 |
| 2024-07-12 | 24.60 | 23.84 | -1.06 | -4.26 | 82783.00 | 19937.62 | 19.05 |
| 2024-07-11 | 25.14 | 24.90 | 0.05 | 0.20 | 103530.30 | 25590.99 | 23.82 |
| 2024-07-10 | 24.60 | 24.85 | -0.01 | -0.04 | 104716.25 | 26067.93 | 24.09 |
| 2024-07-09 | 24.07 | 24.86 | 1.02 | 4.28 | 118618.10 | 29020.57 | 27.29 |
| 2024-07-08 | 24.20 | 23.84 | -0.25 | -1.04 | 78049.00 | 18894.35 | 17.96 |
| 2024-07-05 | 23.93 | 24.09 | 0.05 | 0.21 | 46386.00 | 11119.89 | 10.67 |
| 2024-07-04 | 24.63 | 24.04 | -0.71 | -2.87 | 50898.00 | 12358.16 | 11.71 |
| 2024-07-03 | 25.26 | 24.75 | -0.51 | -2.02 | 59444.00 | 14662.02 | 13.68 |
| 2024-07-02 | 25.90 | 25.26 | -0.64 | -2.47 | 70448.19 | 17835.31 | 16.21 |
| 2024-07-01 | 26.25 | 25.90 | -0.12 | -0.46 | 72669.68 | 18609.75 | 16.72 |
| 2024-06-28 | 26.28 | 26.02 | -0.49 | -1.85 | 110816.47 | 29125.93 | 25.50 |
| 2024-06-27 | 27.89 | 26.51 | -1.97 | -6.92 | 124924.02 | 34219.27 | 28.74 |
| 2024-06-26 | 27.23 | 28.48 | 0.47 | 1.68 | 124273.64 | 34591.73 | 28.59 |
| 2024-06-25 | 28.00 | 28.01 | -0.12 | -0.43 | 127240.10 | 35649.21 | 29.28 |
| 2024-06-24 | 27.90 | 28.13 | 0.25 | 0.90 | 129417.36 | 36092.24 | 29.78 |
| 2024-06-21 | 29.40 | 27.88 | -2.12 | -7.07 | 151095.02 | 42766.02 | 34.77 |
| 2024-06-20 | 31.24 | 30.00 | -3.00 | -9.09 | 187665.54 | 58214.10 | 43.18 |
| 2024-06-19 | 34.30 | 33.00 | -3.43 | -9.42 | 234032.39 | 79619.87 | 53.85 |
| 2024-06-18 | 32.75 | 36.43 | 3.33 | 10.06 | 263260.82 | 91207.34 | 60.57 |
| 2024-06-17 | 33.28 | 33.10 | 0.47 | 1.44 | 217848.06 | 71392.79 | 50.12 |
| 2024-06-14 | 31.84 | 32.63 | -0.23 | -0.70 | 220990.96 | 70715.48 | 50.85 |
| 2024-06-13 | 31.28 | 32.86 | 2.86 | 9.53 | 276720.04 | 91077.78 | 63.67 |
| 2024-06-12 | 29.48 | 30.00 | 3.71 | 14.11 | 278570.50 | 80029.46 | 64.10 |
| 2024-06-11 | 23.55 | 26.29 | 4.38 | 19.99 | 151535.40 | 38602.09 | 34.87 |
| 2024-06-07 | 18.29 | 21.91 | 3.65 | 19.99 | 75511.00 | 15875.41 | 17.37 |
| 2024-06-06 | 18.54 | 18.26 | -0.19 | -1.03 | 50736.55 | 9483.69 | 11.67 |
| 2024-06-05 | 19.46 | 18.45 | -1.10 | -5.63 | 44676.00 | 8363.20 | 10.28 |
| 2024-06-04 | 19.98 | 19.55 | -0.51 | -2.54 | 39119.00 | 7582.58 | 9.00 |
| 2024-06-03 | 20.62 | 20.06 | -1.37 | -6.39 | 70729.20 | 14235.75 | 16.27 |
| 2024-05-31 | 22.40 | 21.43 | -1.15 | -5.09 | 67738.80 | 14710.83 | 15.59 |
| 2024-05-30 | 22.50 | 22.58 | -0.46 | -2.00 | 64311.00 | 14574.24 | 14.80 |
| 2024-05-29 | 22.41 | 23.04 | 0.52 | 2.31 | 77412.00 | 17669.60 | 17.81 |
| 2024-05-28 | 22.35 | 22.52 | -0.26 | -1.14 | 109615.83 | 25146.61 | 25.22 |
| 2024-05-27 | 20.49 | 22.78 | 2.28 | 11.12 | 91604.73 | 19869.33 | 21.08 |
| 2024-05-24 | 20.56 | 20.50 | -0.09 | -0.44 | 30466.00 | 6288.92 | 7.01 |
| 2024-05-23 | 21.50 | 20.59 | -1.00 | -4.63 | 53294.83 | 11042.77 | 12.26 |
| 2024-05-22 | 22.09 | 21.59 | -0.90 | -4.00 | 72334.73 | 15705.84 | 16.64 |
| 2024-05-21 | 21.45 | 22.49 | 0.95 | 4.41 | 90395.64 | 20029.22 | 20.80 |
| 2024-05-20 | 21.40 | 21.54 | 0.14 | 0.65 | 44569.73 | 9603.06 | 10.26 |
| 2024-05-17 | 21.01 | 21.40 | 0.25 | 1.18 | 51316.79 | 10910.71 | 11.81 |
| 2024-05-16 | 21.17 | 21.15 | -0.34 | -1.58 | 51183.94 | 10874.93 | 11.78 |
| 2024-05-15 | 21.37 | 21.49 | 0.06 | 0.28 | 50849.52 | 10916.02 | 11.70 |
| 2024-05-14 | 21.34 | 21.43 | -0.02 | -0.09 | 65893.68 | 14283.79 | 15.16 |
| 2024-05-13 | 21.83 | 21.45 | -0.95 | -4.24 | 61938.07 | 13303.00 | 14.25 |
日K线
周K线
月K线
